4661 (株)オリエンタルランド の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 5,850 | 6,000 | 5,850 | 6,000 | 14,300 | 300 |
| 1997-12-29 | 6,000 | 6,000 | 5,800 | 5,800 | 12,000 | 290 |
| 1997-12-26 | 5,910 | 6,000 | 5,870 | 6,000 | 10,500 | 300 |
| 1997-12-25 | 5,700 | 6,100 | 5,550 | 5,850 | 64,700 | 292.50 |
| 1997-12-24 | 5,510 | 5,820 | 5,510 | 5,820 | 22,700 | 291 |
| 1997-12-22 | 5,700 | 5,750 | 5,500 | 5,500 | 36,900 | 275 |
| 1997-12-19 | 5,700 | 5,790 | 5,560 | 5,700 | 52,300 | 285 |
| 1997-12-18 | 6,000 | 6,100 | 5,990 | 6,000 | 89,800 | 300 |
| 1997-12-17 | 5,900 | 6,000 | 5,800 | 6,000 | 34,400 | 300 |
| 1997-12-16 | 5,900 | 6,000 | 5,900 | 6,000 | 24,700 | 300 |
| 1997-12-15 | 5,750 | 5,950 | 5,750 | 5,900 | 19,900 | 295 |
| 1997-12-12 | 5,810 | 6,000 | 5,810 | 5,930 | 73,700 | 296.50 |
| 1997-12-11 | 6,000 | 6,000 | 5,900 | 5,900 | 24,500 | 295 |
| 1997-12-10 | 6,060 | 6,100 | 6,000 | 6,000 | 33,500 | 300 |
| 1997-12-09 | 6,000 | 6,100 | 5,900 | 6,050 | 99,800 | 302.50 |
| 1997-12-08 | 5,600 | 5,740 | 5,600 | 5,630 | 18,800 | 281.50 |
| 1997-12-05 | 5,600 | 5,700 | 5,550 | 5,550 | 27,900 | 277.50 |
| 1997-12-04 | 5,700 | 5,710 | 5,580 | 5,650 | 21,600 | 282.50 |
| 1997-12-03 | 5,810 | 5,820 | 5,710 | 5,710 | 13,100 | 285.50 |
| 1997-12-02 | 5,980 | 5,980 | 5,900 | 5,910 | 25,200 | 295.50 |
| 1997-12-01 | 6,000 | 6,000 | 5,950 | 5,950 | 35,900 | 297.50 |
| 1997-11-28 | 5,910 | 6,000 | 5,770 | 6,000 | 34,500 | 300 |
| 1997-11-27 | 6,000 | 6,000 | 5,800 | 5,800 | 46,400 | 290 |
| 1997-11-26 | 5,580 | 5,900 | 5,550 | 5,900 | 53,500 | 295 |
| 1997-11-25 | 5,570 | 5,670 | 5,560 | 5,580 | 21,300 | 279 |
| 1997-11-21 | 6,050 | 6,050 | 5,670 | 5,670 | 20,900 | 283.50 |
| 1997-11-20 | 6,080 | 6,130 | 5,550 | 5,550 | 88,900 | 277.50 |
| 1997-11-19 | 6,060 | 6,060 | 5,750 | 5,900 | 61,800 | 295 |
| 1997-11-18 | 6,040 | 6,040 | 5,750 | 5,960 | 40,300 | 298 |
| 1997-11-17 | 5,600 | 6,060 | 5,600 | 6,040 | 75,000 | 302 |
| 1997-11-14 | 5,200 | 5,350 | 5,100 | 5,230 | 45,600 | 261.50 |
| 1997-11-13 | 4,980 | 5,100 | 4,830 | 5,000 | 79,800 | 250 |
| 1997-11-12 | 5,580 | 5,600 | 5,000 | 5,000 | 64,300 | 250 |
| 1997-11-11 | 5,650 | 5,730 | 5,600 | 5,610 | 75,100 | 280.50 |
| 1997-11-10 | 5,810 | 5,850 | 5,700 | 5,750 | 54,400 | 287.50 |
| 1997-11-07 | 5,850 | 5,950 | 5,850 | 5,900 | 48,300 | 295 |
| 1997-11-06 | 5,800 | 5,950 | 5,800 | 5,950 | 69,600 | 297.50 |
| 1997-11-05 | 6,240 | 6,240 | 5,930 | 5,960 | 63,100 | 298 |
| 1997-11-04 | 6,150 | 6,250 | 6,100 | 6,180 | 13,400 | 309 |
| 1997-10-31 | 6,100 | 6,250 | 6,100 | 6,250 | 27,700 | 312.50 |
| 1997-10-30 | 6,160 | 6,200 | 6,110 | 6,110 | 49,100 | 305.50 |
| 1997-10-29 | 6,150 | 6,250 | 6,100 | 6,100 | 67,200 | 305 |
| 1997-10-28 | 6,200 | 6,250 | 6,110 | 6,150 | 52,100 | 307.50 |
| 1997-10-27 | 6,400 | 6,400 | 6,310 | 6,350 | 18,300 | 317.50 |
| 1997-10-24 | 6,360 | 6,500 | 6,300 | 6,400 | 58,800 | 320 |
| 1997-10-23 | 6,440 | 6,440 | 6,360 | 6,360 | 25,300 | 318 |
| 1997-10-22 | 6,400 | 6,480 | 6,310 | 6,470 | 37,200 | 323.50 |
| 1997-10-21 | 6,400 | 6,480 | 6,350 | 6,350 | 16,000 | 317.50 |
| 1997-10-20 | 6,600 | 6,600 | 6,450 | 6,450 | 19,100 | 322.50 |
| 1997-10-17 | 6,450 | 6,590 | 6,400 | 6,550 | 35,700 | 327.50 |
| 1997-10-16 | 6,260 | 6,450 | 6,250 | 6,430 | 39,800 | 321.50 |
| 1997-10-15 | 6,650 | 6,650 | 6,350 | 6,350 | 37,600 | 317.50 |
| 1997-10-14 | 6,430 | 6,600 | 6,420 | 6,600 | 44,500 | 330 |
| 1997-10-13 | 6,350 | 6,490 | 6,270 | 6,420 | 58,200 | 321 |
| 1997-10-09 | 6,400 | 6,400 | 6,260 | 6,350 | 38,800 | 317.50 |
| 1997-10-08 | 6,460 | 6,510 | 6,400 | 6,400 | 26,500 | 320 |
| 1997-10-07 | 6,700 | 6,750 | 6,500 | 6,500 | 29,800 | 325 |
| 1997-10-06 | 6,490 | 6,690 | 6,490 | 6,690 | 15,700 | 334.50 |
| 1997-10-03 | 6,400 | 6,800 | 6,390 | 6,390 | 86,300 | 319.50 |
| 1997-10-02 | 7,000 | 7,000 | 6,410 | 6,410 | 97,200 | 320.50 |
| 1997-10-01 | 7,050 | 7,050 | 6,980 | 7,040 | 27,600 | 352 |
| 1997-09-30 | 7,100 | 7,160 | 7,010 | 7,050 | 34,600 | 352.50 |
| 1997-09-29 | 7,200 | 7,200 | 7,090 | 7,180 | 30,900 | 359 |
| 1997-09-26 | 7,250 | 7,340 | 7,210 | 7,260 | 64,200 | 363 |
| 1997-09-25 | 7,250 | 7,320 | 7,240 | 7,300 | 48,900 | 365 |
| 1997-09-24 | 7,230 | 7,300 | 7,200 | 7,250 | 38,400 | 362.50 |
| 1997-09-22 | 7,190 | 7,250 | 7,100 | 7,180 | 99,500 | 359 |
| 1997-09-19 | 7,000 | 7,030 | 6,990 | 7,030 | 69,000 | 351.50 |
| 1997-09-18 | 6,970 | 7,030 | 6,960 | 7,010 | 81,800 | 350.50 |
| 1997-09-17 | 6,980 | 7,010 | 6,960 | 6,970 | 367,000 | 348.50 |
| 1997-09-16 | 7,000 | 7,010 | 6,960 | 6,980 | 338,100 | 349 |
| 1997-09-12 | 7,010 | 7,030 | 7,000 | 7,000 | 82,500 | 350 |
| 1997-09-11 | 7,020 | 7,090 | 7,020 | 7,040 | 38,600 | 352 |
| 1997-09-10 | 7,040 | 7,100 | 7,020 | 7,090 | 28,100 | 354.50 |
| 1997-09-09 | 7,110 | 7,130 | 7,040 | 7,040 | 36,300 | 352 |
| 1997-09-08 | 7,190 | 7,200 | 7,090 | 7,200 | 61,300 | 360 |
| 1997-09-05 | 7,130 | 7,160 | 7,100 | 7,100 | 38,500 | 355 |
| 1997-09-04 | 7,110 | 7,190 | 7,110 | 7,150 | 41,100 | 357.50 |
| 1997-09-03 | 7,190 | 7,210 | 7,160 | 7,160 | 51,600 | 358 |
| 1997-09-02 | 7,270 | 7,280 | 7,160 | 7,160 | 46,800 | 358 |
| 1997-09-01 | 7,320 | 7,350 | 7,280 | 7,310 | 20,700 | 365.50 |
| 1997-08-29 | 7,360 | 7,370 | 7,290 | 7,360 | 35,100 | 368 |
| 1997-08-28 | 7,400 | 7,410 | 7,350 | 7,410 | 15,100 | 370.50 |
| 1997-08-27 | 7,450 | 7,480 | 7,390 | 7,410 | 38,800 | 370.50 |
| 1997-08-26 | 7,350 | 7,500 | 7,350 | 7,490 | 56,500 | 374.50 |
| 1997-08-25 | 7,330 | 7,350 | 7,310 | 7,350 | 30,000 | 367.50 |
| 1997-08-22 | 7,500 | 7,500 | 7,310 | 7,330 | 80,500 | 366.50 |
| 1997-08-21 | 7,450 | 7,500 | 7,300 | 7,500 | 20,900 | 375 |
| 1997-08-20 | 7,430 | 7,490 | 7,330 | 7,490 | 36,200 | 374.50 |
| 1997-08-19 | 7,470 | 7,470 | 7,300 | 7,340 | 22,000 | 367 |
| 1997-08-18 | 7,450 | 7,500 | 7,250 | 7,290 | 48,200 | 364.50 |
| 1997-08-15 | 7,300 | 7,390 | 7,250 | 7,250 | 64,800 | 362.50 |
| 1997-08-14 | 7,200 | 7,400 | 7,200 | 7,400 | 117,700 | 370 |
| 1997-08-13 | 7,300 | 7,310 | 7,150 | 7,200 | 127,700 | 360 |
| 1997-08-12 | 7,510 | 7,520 | 7,350 | 7,420 | 98,600 | 371 |
| 1997-08-11 | 7,500 | 7,520 | 7,500 | 7,510 | 30,600 | 375.50 |
| 1997-08-08 | 7,540 | 7,600 | 7,500 | 7,550 | 83,800 | 377.50 |
| 1997-08-07 | 7,520 | 7,560 | 7,500 | 7,520 | 31,300 | 376 |
| 1997-08-06 | 7,610 | 7,610 | 7,520 | 7,520 | 102,400 | 376 |
| 1997-08-05 | 7,610 | 7,610 | 7,550 | 7,610 | 318,400 | 380.50 |
| 1997-08-04 | 7,610 | 7,650 | 7,550 | 7,600 | 320,100 | 380 |
| 1997-08-01 | 7,610 | 7,610 | 7,550 | 7,550 | 42,400 | 377.50 |
| 1997-07-31 | 7,610 | 7,630 | 7,550 | 7,610 | 52,000 | 380.50 |
| 1997-07-30 | 7,610 | 7,660 | 7,600 | 7,650 | 56,100 | 382.50 |
| 1997-07-29 | 7,760 | 7,790 | 7,600 | 7,690 | 90,900 | 384.50 |
| 1997-07-28 | 7,850 | 7,880 | 7,760 | 7,760 | 52,700 | 388 |
| 1997-07-25 | 7,880 | 7,900 | 7,840 | 7,850 | 71,100 | 392.50 |
| 1997-07-24 | 7,900 | 7,950 | 7,860 | 7,870 | 69,400 | 393.50 |
| 1997-07-23 | 7,860 | 8,000 | 7,860 | 7,930 | 65,900 | 396.50 |
| 1997-07-22 | 7,720 | 7,860 | 7,710 | 7,850 | 50,300 | 392.50 |
| 1997-07-18 | 7,610 | 7,700 | 7,610 | 7,640 | 128,100 | 382 |
| 1997-07-17 | 7,770 | 7,800 | 7,720 | 7,760 | 55,200 | 388 |
| 1997-07-16 | 7,920 | 7,950 | 7,600 | 7,820 | 256,500 | 391 |
| 1997-07-15 | 7,910 | 8,000 | 7,900 | 7,950 | 63,000 | 397.50 |
| 1997-07-14 | 7,950 | 7,950 | 7,900 | 7,920 | 30,300 | 396 |
| 1997-07-11 | 7,950 | 8,000 | 7,910 | 7,950 | 33,100 | 397.50 |
| 1997-07-10 | 8,050 | 8,060 | 7,970 | 8,000 | 51,300 | 400 |
| 1997-07-09 | 8,060 | 8,080 | 8,050 | 8,060 | 27,400 | 403 |
| 1997-07-08 | 8,030 | 8,080 | 8,020 | 8,050 | 24,400 | 402.50 |
| 1997-07-07 | 8,040 | 8,040 | 8,000 | 8,020 | 31,600 | 401 |
| 1997-07-04 | 8,080 | 8,080 | 8,010 | 8,040 | 25,400 | 402 |
| 1997-07-03 | 8,070 | 8,100 | 8,030 | 8,070 | 747,300 | 403.50 |
| 1997-07-02 | 8,080 | 8,100 | 8,010 | 8,060 | 743,800 | 403 |
| 1997-07-01 | 8,150 | 8,150 | 8,010 | 8,020 | 62,000 | 401 |
| 1997-06-30 | 8,180 | 8,180 | 8,110 | 8,160 | 66,400 | 408 |
| 1997-06-27 | 8,240 | 8,260 | 8,160 | 8,180 | 70,700 | 409 |
| 1997-06-26 | 8,290 | 8,290 | 8,160 | 8,250 | 84,200 | 412.50 |
| 1997-06-25 | 8,280 | 8,300 | 8,200 | 8,290 | 61,500 | 414.50 |
| 1997-06-24 | 8,190 | 8,250 | 8,160 | 8,250 | 99,300 | 412.50 |
| 1997-06-23 | 8,210 | 8,250 | 8,160 | 8,200 | 75,000 | 410 |
| 1997-06-20 | 8,340 | 8,340 | 8,190 | 8,260 | 119,400 | 413 |
| 1997-06-19 | 8,250 | 8,290 | 8,150 | 8,240 | 85,100 | 412 |
| 1997-06-18 | 8,350 | 8,350 | 8,250 | 8,250 | 45,800 | 412.50 |
| 1997-06-17 | 8,300 | 8,350 | 8,250 | 8,350 | 61,800 | 417.50 |
| 1997-06-16 | 8,370 | 8,370 | 8,220 | 8,330 | 115,300 | 416.50 |
| 1997-06-13 | 8,370 | 8,370 | 8,310 | 8,350 | 68,000 | 417.50 |
| 1997-06-12 | 8,360 | 8,380 | 8,300 | 8,380 | 59,800 | 419 |
| 1997-06-11 | 8,390 | 8,400 | 8,330 | 8,370 | 64,700 | 418.50 |
| 1997-06-10 | 8,430 | 8,440 | 8,360 | 8,360 | 67,500 | 418 |
| 1997-06-09 | 8,330 | 8,430 | 8,330 | 8,430 | 50,800 | 421.50 |
| 1997-06-06 | 8,400 | 8,440 | 8,360 | 8,400 | 68,200 | 420 |
| 1997-06-05 | 8,410 | 8,440 | 8,300 | 8,440 | 135,700 | 422 |
| 1997-06-04 | 8,400 | 8,450 | 8,350 | 8,420 | 139,100 | 421 |
| 1997-06-03 | 8,390 | 8,490 | 8,310 | 8,450 | 171,000 | 422.50 |
| 1997-06-02 | 8,430 | 8,430 | 8,300 | 8,350 | 66,100 | 417.50 |
| 1997-05-30 | 8,400 | 8,450 | 8,360 | 8,390 | 123,200 | 419.50 |
| 1997-05-29 | 8,220 | 8,450 | 8,200 | 8,400 | 374,200 | 420 |
| 1997-05-28 | 8,150 | 8,250 | 8,150 | 8,200 | 86,500 | 410 |
| 1997-05-27 | 8,240 | 8,270 | 8,000 | 8,140 | 79,300 | 407 |
| 1997-05-26 | 8,390 | 8,390 | 8,210 | 8,220 | 127,700 | 411 |
| 1997-05-23 | 8,340 | 8,390 | 8,210 | 8,390 | 321,400 | 419.50 |
| 1997-05-22 | 8,110 | 8,310 | 8,050 | 8,290 | 266,600 | 414.50 |
| 1997-05-21 | 8,090 | 8,150 | 8,090 | 8,100 | 147,700 | 405 |
| 1997-05-20 | 8,200 | 8,200 | 8,060 | 8,070 | 138,500 | 403.50 |
| 1997-05-19 | 8,020 | 8,300 | 8,010 | 8,250 | 488,700 | 412.50 |
| 1997-05-16 | 7,650 | 8,030 | 7,650 | 7,960 | 184,400 | 398 |
| 1997-05-15 | 7,550 | 7,690 | 7,530 | 7,650 | 56,700 | 382.50 |
| 1997-05-14 | 7,520 | 7,650 | 7,520 | 7,650 | 51,000 | 382.50 |
| 1997-05-13 | 7,590 | 7,600 | 7,510 | 7,560 | 49,700 | 378 |
| 1997-05-12 | 7,530 | 7,600 | 7,530 | 7,590 | 27,000 | 379.50 |
| 1997-05-09 | 7,520 | 7,560 | 7,510 | 7,530 | 56,700 | 376.50 |
| 1997-05-08 | 7,580 | 7,620 | 7,540 | 7,560 | 72,200 | 378 |
| 1997-05-07 | 7,670 | 7,670 | 7,600 | 7,630 | 62,800 | 381.50 |
| 1997-05-06 | 7,610 | 7,790 | 7,600 | 7,680 | 82,600 | 384 |
| 1997-05-02 | 7,550 | 7,620 | 7,540 | 7,580 | 44,200 | 379 |
| 1997-05-01 | 7,570 | 7,630 | 7,570 | 7,620 | 47,500 | 381 |
| 1997-04-30 | 7,540 | 7,640 | 7,530 | 7,640 | 47,300 | 382 |
| 1997-04-28 | 7,690 | 7,690 | 7,520 | 7,530 | 27,100 | 376.50 |
| 1997-04-25 | 7,550 | 7,600 | 7,550 | 7,560 | 44,800 | 378 |
| 1997-04-24 | 7,610 | 7,700 | 7,550 | 7,550 | 68,400 | 377.50 |
| 1997-04-23 | 7,620 | 7,680 | 7,610 | 7,630 | 48,300 | 381.50 |
| 1997-04-22 | 7,620 | 7,700 | 7,610 | 7,700 | 57,400 | 385 |
| 1997-04-21 | 7,670 | 7,800 | 7,610 | 7,700 | 35,500 | 385 |
| 1997-04-18 | 7,700 | 7,760 | 7,650 | 7,680 | 79,400 | 384 |
| 1997-04-17 | 7,670 | 7,750 | 7,610 | 7,610 | 36,800 | 380.50 |
| 1997-04-16 | 7,690 | 7,750 | 7,610 | 7,680 | 35,200 | 384 |
| 1997-04-15 | 7,750 | 7,820 | 7,700 | 7,790 | 30,500 | 389.50 |
| 1997-04-14 | 7,780 | 7,850 | 7,780 | 7,840 | 57,400 | 392 |
| 1997-04-11 | 7,630 | 7,800 | 7,550 | 7,780 | 49,200 | 389 |
| 1997-04-10 | 7,700 | 7,740 | 7,660 | 7,730 | 31,900 | 386.50 |
| 1997-04-09 | 7,750 | 7,800 | 7,660 | 7,800 | 47,500 | 390 |
| 1997-04-08 | 7,890 | 7,930 | 7,790 | 7,920 | 58,000 | 396 |
| 1997-04-07 | 7,910 | 7,950 | 7,790 | 7,930 | 48,600 | 396.50 |
| 1997-04-04 | 7,950 | 7,950 | 7,860 | 7,940 | 50,000 | 397 |
| 1997-04-03 | 8,000 | 8,000 | 7,910 | 7,960 | 92,600 | 398 |
| 1997-04-02 | 7,980 | 8,010 | 7,850 | 8,000 | 167,000 | 400 |
| 1997-04-01 | 7,680 | 7,780 | 7,660 | 7,780 | 52,600 | 389 |
| 1997-03-31 | 7,900 | 7,990 | 7,800 | 7,980 | 121,900 | 399 |
| 1997-03-28 | 7,860 | 7,860 | 7,750 | 7,800 | 63,800 | 390 |
| 1997-03-27 | 7,710 | 7,840 | 7,610 | 7,840 | 98,100 | 392 |
| 1997-03-26 | 7,560 | 7,700 | 7,500 | 7,650 | 48,400 | 382.50 |
| 1997-03-25 | 7,790 | 7,800 | 7,750 | 7,750 | 220,400 | 387.50 |
| 1997-03-24 | 7,760 | 7,800 | 7,760 | 7,790 | 217,400 | 389.50 |
| 1997-03-21 | 7,700 | 7,790 | 7,700 | 7,750 | 69,400 | 387.50 |
| 1997-03-19 | 7,610 | 7,650 | 7,600 | 7,600 | 658,900 | 380 |
| 1997-03-18 | 7,670 | 7,670 | 7,600 | 7,620 | 1,170,600 | 381 |
| 1997-03-17 | 7,800 | 7,800 | 7,660 | 7,660 | 536,500 | 383 |
| 1997-03-14 | 7,750 | 7,770 | 7,600 | 7,770 | 75,000 | 388.50 |
| 1997-03-13 | 7,700 | 7,720 | 7,650 | 7,650 | 73,900 | 382.50 |
| 1997-03-12 | 7,750 | 7,770 | 7,660 | 7,690 | 72,600 | 384.50 |
| 1997-03-11 | 7,770 | 7,810 | 7,740 | 7,740 | 70,300 | 387 |
| 1997-03-10 | 7,770 | 7,840 | 7,770 | 7,830 | 43,600 | 391.50 |
| 1997-03-07 | 7,780 | 7,790 | 7,750 | 7,780 | 43,600 | 389 |
| 1997-03-06 | 7,840 | 7,840 | 7,760 | 7,790 | 56,300 | 389.50 |
| 1997-03-05 | 7,810 | 7,830 | 7,760 | 7,830 | 75,000 | 391.50 |
| 1997-03-04 | 7,790 | 7,840 | 7,770 | 7,810 | 65,500 | 390.50 |
| 1997-03-03 | 7,700 | 7,800 | 7,700 | 7,790 | 57,300 | 389.50 |
| 1997-02-28 | 7,800 | 7,800 | 7,720 | 7,800 | 72,900 | 390 |
| 1997-02-27 | 7,800 | 7,840 | 7,760 | 7,830 | 80,000 | 391.50 |
| 1997-02-26 | 8,080 | 8,080 | 7,870 | 7,880 | 202,100 | 394 |
| 1997-02-25 | 7,800 | 8,210 | 7,770 | 8,100 | 217,500 | 405 |
| 1997-02-24 | 7,740 | 7,850 | 7,720 | 7,790 | 63,600 | 389.50 |
| 1997-02-21 | 7,650 | 7,740 | 7,650 | 7,700 | 78,500 | 385 |
| 1997-02-20 | 7,520 | 7,640 | 7,510 | 7,610 | 83,800 | 380.50 |
| 1997-02-19 | 7,550 | 7,560 | 7,500 | 7,540 | 104,600 | 377 |
| 1997-02-18 | 7,600 | 7,610 | 7,560 | 7,560 | 53,300 | 378 |
| 1997-02-17 | 7,700 | 7,700 | 7,560 | 7,600 | 42,700 | 380 |
| 1997-02-14 | 7,710 | 7,740 | 7,700 | 7,700 | 64,000 | 385 |
| 1997-02-13 | 7,710 | 7,750 | 7,700 | 7,700 | 230,900 | 385 |
| 1997-02-12 | 7,720 | 7,770 | 7,700 | 7,710 | 242,200 | 385.50 |
| 1997-02-10 | 7,720 | 7,740 | 7,700 | 7,720 | 55,100 | 386 |
| 1997-02-07 | 7,740 | 7,770 | 7,700 | 7,700 | 80,500 | 385 |
| 1997-02-06 | 7,710 | 7,750 | 7,710 | 7,740 | 55,700 | 387 |
| 1997-02-05 | 7,710 | 7,740 | 7,710 | 7,730 | 70,400 | 386.50 |
| 1997-02-04 | 7,570 | 7,750 | 7,570 | 7,660 | 55,000 | 383 |
| 1997-02-03 | 7,610 | 7,650 | 7,560 | 7,570 | 45,800 | 378.50 |
| 1997-01-31 | 7,600 | 7,700 | 7,600 | 7,620 | 59,900 | 381 |
| 1997-01-30 | 7,700 | 7,710 | 7,650 | 7,670 | 59,100 | 383.50 |
| 1997-01-29 | 7,600 | 7,700 | 7,600 | 7,620 | 82,200 | 381 |
| 1997-01-28 | 7,800 | 7,800 | 7,680 | 7,700 | 64,100 | 385 |
| 1997-01-27 | 7,900 | 7,900 | 7,710 | 7,730 | 52,200 | 386.50 |
| 1997-01-24 | 7,820 | 7,870 | 7,810 | 7,850 | 57,100 | 392.50 |
| 1997-01-23 | 7,970 | 7,970 | 7,860 | 7,920 | 51,200 | 396 |
| 1997-01-22 | 7,970 | 7,980 | 7,900 | 7,940 | 65,200 | 397 |
| 1997-01-21 | 7,970 | 7,990 | 7,800 | 7,830 | 88,100 | 391.50 |
| 1997-01-20 | 7,980 | 8,050 | 7,950 | 7,960 | 96,900 | 398 |
| 1997-01-17 | 8,060 | 8,100 | 7,960 | 7,970 | 81,800 | 398.50 |
| 1997-01-16 | 8,050 | 8,140 | 8,040 | 8,060 | 97,900 | 403 |
| 1997-01-14 | 7,980 | 8,030 | 7,770 | 8,020 | 143,700 | 401 |
| 1997-01-13 | 7,750 | 8,000 | 7,660 | 7,990 | 150,200 | 399.50 |
| 1997-01-10 | 7,500 | 7,660 | 7,500 | 7,650 | 145,400 | 382.50 |
| 1997-01-09 | 7,500 | 7,590 | 7,400 | 7,500 | 189,500 | 375 |
| 1997-01-08 | 7,700 | 7,740 | 7,500 | 7,500 | 259,500 | 375 |
| 1997-01-07 | 7,900 | 7,930 | 7,750 | 7,750 | 147,800 | 387.50 |
| 1997-01-06 | 7,980 | 8,000 | 7,920 | 7,950 | 82,400 | 397.50 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
